State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

Last Price45.71

Change+0.01 (0.02%)

NYSE · Last Trade: Jan 1st, 1:42 PM EST

Historical Prices For State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	45.66	45.74	45.66	45.71	402,775	45.71
12/30/2025	45.68	45.72	45.66	45.70	227,874	45.70
12/29/2025	45.70	45.70	45.66	45.70	562,257	45.70
12/26/2025	45.71	45.73	45.63	45.67	457,205	45.67
12/24/2025	45.64	45.71	45.64	45.71	121,606	45.71
12/23/2025	45.59	45.66	45.55	45.66	276,660	45.66
12/22/2025	45.57	45.63	45.57	45.61	473,435	45.61
12/19/2025	45.60	45.61	45.58	45.61	277,769	45.61
12/18/2025	45.59	45.65	45.57	45.59	286,890	45.59
12/17/2025	45.70	45.73	45.66	45.71	455,952	45.58
12/16/2025	45.64	45.72	45.63	45.69	299,322	45.56
12/15/2025	45.69	45.70	45.61	45.65	759,652	45.52
12/12/2025	45.60	45.64	45.58	45.58	298,375	45.45
12/11/2025	45.68	45.72	45.62	45.64	235,033	45.51
12/10/2025	45.60	45.66	45.58	45.66	201,523	45.53
12/09/2025	45.62	45.69	45.59	45.59	289,118	45.46
12/08/2025	45.59	45.65	45.59	45.62	230,878	45.49
12/05/2025	45.63	45.67	45.61	45.65	267,648	45.52
12/04/2025	45.62	45.65	45.59	45.65	313,347	45.52
12/03/2025	45.63	45.72	45.62	45.64	359,932	45.51
12/02/2025	45.63	45.64	45.57	45.63	281,759	45.50
12/01/2025	45.65	45.65	45.61	45.64	556,881	45.51
11/28/2025	45.87	45.92	45.87	45.92	112,660	45.65
11/26/2025	45.82	45.90	45.81	45.90	175,651	45.63
11/25/2025	45.88	45.88	45.79	45.81	453,873	45.54
11/24/2025	45.75	45.84	45.75	45.81	209,337	45.54
11/21/2025	45.84	45.84	45.73	45.77	286,101	45.50
11/20/2025	45.70	45.82	45.70	45.77	574,945	45.50
11/19/2025	45.76	45.84	45.71	45.73	529,223	45.46
11/18/2025	45.85	45.88	45.78	45.80	263,835	45.53
11/17/2025	45.72	45.80	45.72	45.75	319,339	45.48
11/14/2025	45.82	45.84	45.68	45.69	327,744	45.42
11/13/2025	45.75	45.80	45.74	45.76	431,602	45.49
11/12/2025	45.92	45.92	45.78	45.88	242,368	45.61
11/11/2025	45.78	45.91	45.78	45.91	149,574	45.64
11/10/2025	45.75	45.80	45.75	45.78	128,741	45.51
11/07/2025	45.73	45.80	45.73	45.74	278,733	45.47
11/06/2025	45.76	45.77	45.71	45.75	750,758	45.48
11/05/2025	45.70	45.72	45.65	45.67	1,158,852	45.40
11/04/2025	45.71	45.78	45.69	45.73	1,269,181	45.46
11/03/2025	45.70	45.74	45.68	45.69	328,310	45.42
10/31/2025	45.86	45.93	45.86	45.90	220,317	45.50
10/30/2025	45.73	45.85	45.72	45.83	473,567	45.43
10/29/2025	45.88	45.93	45.83	45.85	340,265	45.45
10/28/2025	45.89	45.96	45.89	45.91	184,883	45.51
10/27/2025	45.88	45.95	45.88	45.92	220,188	45.52
10/24/2025	45.98	45.98	45.85	45.85	248,271	45.45
10/23/2025	45.88	45.92	45.85	45.90	302,054	45.50
10/22/2025	45.96	45.96	45.89	45.92	509,076	45.52
10/21/2025	45.93	45.93	45.88	45.91	231,731	45.51
10/20/2025	45.89	45.93	45.87	45.91	194,043	45.51
10/17/2025	45.81	45.87	45.80	45.82	517,071	45.42
10/16/2025	45.84	45.87	45.74	45.85	279,597	45.45
10/15/2025	45.79	45.79	45.69	45.73	6,018,661	45.33
10/14/2025	45.78	45.78	45.70	45.70	144,231	45.30
10/13/2025	45.72	45.77	45.63	45.77	244,883	45.37
10/10/2025	45.68	45.68	45.59	45.66	709,492	45.26
10/09/2025	45.55	45.59	45.51	45.55	277,589	45.15
10/08/2025	45.52	0.00	45.53	45.53	173,304	45.13
10/07/2025	45.56	45.56	45.44	45.53	246,715	45.13
10/06/2025	45.46	45.50	45.42	45.50	739,114	45.10
10/03/2025	45.52	45.55	45.46	45.51	178,458	45.11
10/02/2025	45.47	45.50	45.43	45.49	284,765	45.09
10/01/2025	45.50	45.55	45.47	45.48	450,512	45.08